|
Closing price on 9/11/2025
|
|
| Open |
10.25 |
| High |
10.25 |
| Low |
10.25 |
| Volume |
0 |
| Split-adjusted Price |
9.31 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2025
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.31
|
0
|
|
|
9/10/2025
|
+0.26 / +2.60%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.31
|
100
|
|
|
9/9/2025
|
+0.09 / +0.91%
|
9.90
|
9.99
|
9.80
|
9.99
|
9.83
|
9.07
|
3,800
|
|
|
9/8/2025
|
-0.10 / -1.00%
|
9.91
|
9.95
|
9.90
|
9.90
|
9.91
|
8.99
|
3,500
|
|
|
9/5/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.08
|
1,300
|
|
|
9/4/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.08
|
2,300
|
|
|
9/3/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.93
|
9.08
|
6,700
|
|
|
8/29/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.08
|
9,500
|
|
|
8/28/2025
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.95
|
10.00
|
9.98
|
9.08
|
2,600
|
|
|
8/27/2025
|
0.00 / 0.00%
|
10.05
|
10.05
|
9.81
|
10.05
|
9.91
|
9.13
|
14,100
|
|
|
8/26/2025
|
+0.06 / +0.60%
|
10.05
|
10.05
|
10.00
|
10.05
|
10.05
|
9.13
|
10,100
|
|
|
8/25/2025
|
-0.01 / -0.10%
|
9.50
|
9.99
|
9.30
|
9.99
|
9.84
|
9.07
|
21,000
|
|
|
8/22/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.95
|
10.00
|
9.99
|
9.08
|
14,000
|
|
|
8/21/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.08
|
14,100
|
|
|
8/20/2025
|
-0.05 / -0.50%
|
10.05
|
10.15
|
10.00
|
10.00
|
10.04
|
9.08
|
30,100
|
|
|
8/19/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.05
|
10.05
|
10.05
|
9.13
|
3,600
|
|
|
8/18/2025
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.05
|
10.05
|
10.07
|
9.13
|
15,400
|
|
|
8/15/2025
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.13
|
6,000
|
|
|
8/14/2025
|
-0.05 / -0.50%
|
10.05
|
10.10
|
10.05
|
10.05
|
10.07
|
9.13
|
14,800
|
|
|
8/13/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.17
|
4,600
|
|
|
8/12/2025
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.05
|
10.10
|
10.07
|
9.17
|
1,100
|
|
|
8/11/2025
|
+0.05 / +0.50%
|
10.05
|
10.20
|
10.00
|
10.10
|
10.09
|
9.17
|
11,200
|
|
|
8/8/2025
|
-0.05 / -0.50%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.13
|
100
|
|
|
8/7/2025
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.10
|
10.10
|
10.15
|
9.17
|
1,100
|
|
|
8/6/2025
|
+0.05 / +0.50%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
9.22
|
20,200
|
|
|
8/5/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.12
|
9.17
|
9,100
|
|
|
8/4/2025
|
-0.15 / -1.46%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.17
|
3,400
|
|
|
8/1/2025
|
+0.15 / +1.49%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.31
|
200
|
|
|
7/31/2025
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.10
|
10.10
|
10.10
|
9.17
|
13,000
|
|
|
7/30/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.17
|
1,100
|
|
|